Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote NOK

Subsea 7 S.A. (0OGK.IL)

Compare
183.90
-3.80
(-2.02%)
As of 2:10:31 PM GMT. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025183.65185.75182.10183.90183.9061,162
Feb 24, 2025200.00200.40186.10187.70187.70141,845
Feb 21, 2025184.40186.00181.70182.30182.3055,376
Feb 20, 2025185.05185.40181.90185.10185.1068,355
Feb 19, 2025185.60186.40184.10185.60185.6019,169
Feb 18, 2025179.30185.80182.90185.10185.1028,150
Feb 17, 2025181.25183.60180.80183.30183.3021,134
Feb 14, 2025180.75182.40180.40180.75180.7524,297
Feb 13, 2025185.20184.40179.80180.80180.8052,121
Feb 12, 2025187.85187.86185.40185.75185.759,686
Feb 11, 2025187.55190.20187.60189.50189.5025,490
Feb 10, 2025185.15187.30185.30187.10187.107,869
Feb 7, 2025187.05185.40183.00184.90184.9026,823
Feb 6, 2025189.95188.60184.60185.70185.7025,353
Feb 5, 2025188.15190.30185.80187.80187.8028,982
Feb 4, 2025181.60187.60182.90185.75185.75100,500
Feb 3, 2025180.15185.50180.00184.55184.5518,575
Jan 31, 2025188.45188.90186.80188.45188.4515,019
Jan 30, 2025186.10188.20186.00188.05188.0517,293
Jan 29, 2025187.65188.60185.40185.35185.3518,429
Jan 28, 2025191.10195.00189.50191.10191.1026,559
Jan 27, 2025190.20190.90189.00190.20190.2029,797
Jan 24, 2025196.25196.10190.60191.85191.8538,635
Jan 23, 2025196.55197.00195.68196.55196.55159,594
Jan 22, 2025195.25196.80194.30195.25195.2546,843
Jan 21, 2025196.50197.00192.50192.65192.6547,920
Jan 20, 2025197.55198.60196.50197.55197.5521,903
Jan 17, 2025197.70198.80196.80197.70197.7039,894
Jan 16, 2025197.55198.00195.80197.55197.5518,473
Jan 15, 2025198.70198.90195.60196.70196.7054,961
Jan 14, 2025198.80199.05197.60198.80198.8021,587
Jan 13, 2025199.30199.50196.10197.30197.3012,841
Jan 10, 2025197.20199.30196.30199.35199.3512,828
Jan 9, 2025199.00197.20195.60196.35196.3514,376
Jan 8, 2025194.85198.10194.60196.55196.5525,129
Jan 7, 2025196.25195.30193.00193.75193.7536,148
Jan 6, 2025193.60195.30191.50193.55193.5520,352
Jan 3, 2025190.70192.90189.80192.75192.7521,641
Jan 2, 2025183.95189.70183.30188.80188.8019,102
Dec 31, 2024179.40179.40179.40179.40179.40-
Dec 30, 2024179.45180.10177.50179.40179.4050,532
Dec 27, 2024177.00180.00178.30178.80178.809,632
Dec 24, 2024177.95177.95177.95177.95177.95-
Dec 23, 2024177.95178.50176.00177.95177.9515,909
Dec 20, 2024178.10178.70174.60176.20176.2022,562
Dec 19, 2024178.55179.99177.10178.55178.5513,197
Dec 18, 2024177.00181.20178.00178.70178.705,862
Dec 17, 2024179.65179.90177.70179.35179.35382,850
Dec 16, 2024178.75178.60176.30176.65176.6516,797
Dec 13, 2024177.75179.90177.10179.80179.8017,783
Dec 12, 2024174.15178.70173.80178.20178.2046,880
Dec 11, 2024172.40175.10171.10172.55172.559,645
Dec 10, 2024175.55175.20172.10173.50173.506,016
Dec 9, 2024174.00176.40173.30174.00174.006,198
Dec 6, 2024178.70179.60172.70172.80172.8014,480
Dec 5, 2024182.25181.00176.90179.30179.3029,287
Dec 4, 2024179.25180.70178.60179.25179.2526,527
Dec 3, 2024173.70179.10173.40178.15178.1531,496
Dec 2, 2024173.60175.40172.60173.55173.5549,747
Nov 29, 2024176.75177.20173.20174.60174.6049,989
Nov 28, 2024177.60179.70176.80177.60177.6078,046
Nov 27, 2024173.25176.10172.20175.20175.2054,501
Nov 26, 2024180.40180.20173.00172.85172.8520,326
Nov 25, 2024187.30186.60181.10181.10181.1034,675
Nov 22, 2024185.40187.80183.80185.70185.7044,812
Nov 21, 2024178.60189.50179.90183.80183.8042,122
Nov 20, 2024181.50183.80181.50183.40183.4054,183
Nov 19, 2024183.00182.90179.80181.05181.0524,774
Nov 18, 2024180.85181.50179.00180.85180.8518,165
Nov 15, 2024176.90181.40176.60180.80180.8034,541
Nov 14, 2024176.35177.60175.80176.35176.3518,319
Nov 13, 2024165.80177.10174.80176.25176.2515,420
Nov 12, 2024179.90180.60176.80177.70177.7021,787
Nov 11, 2024180.40181.40178.70180.40180.4022,624
Nov 8, 2024182.80178.50176.50176.45176.4522,116
Nov 7, 2024165.80178.60174.90178.50178.5028,676
Nov 6, 2024167.65175.00170.00173.45173.4553,289
Nov 5, 2024166.95169.60166.80169.30169.3015,317
Nov 4, 2024170.55170.70168.25168.70168.7022,526
Nov 1, 2024169.40171.60169.20169.30169.3019,838
Oct 31, 2024167.30168.90167.10168.65168.6520,528
Oct 30, 2024 3.00 Dividend
Oct 30, 2024164.85167.50165.00166.70166.7033,621
Oct 29, 2024175.35173.20167.20169.25166.2596,888
Oct 28, 2024177.10177.20171.40173.00169.9355,861
Oct 25, 2024179.20178.10175.60177.70174.5522,180
Oct 24, 2024177.05178.70175.90177.05173.9141,840
Oct 23, 2024179.50177.70174.10174.60171.5117,163
Oct 22, 2024177.90178.00173.80175.80172.6825,142
Oct 21, 2024175.55177.20175.40177.30174.1616,808
Oct 18, 2024176.55179.80175.10176.80173.6713,359
Oct 17, 2024175.05178.60174.10176.75173.621,793,062
Oct 16, 2024177.10179.50176.70179.25176.0751,033
Oct 15, 2024183.15186.90176.20178.60175.4337,897
Oct 14, 2024186.60187.00184.90184.60181.3321,804
Oct 11, 2024181.60186.10180.90185.50182.2130,043
Oct 10, 2024177.75182.40177.10181.65178.4324,826
Oct 9, 2024182.00179.00176.00176.20173.0838,266
Oct 8, 2024182.00181.00175.70175.90172.7821,593
Oct 7, 2024180.35181.80179.40180.35177.1519,206
Oct 4, 2024177.40180.00177.10179.50176.3227,982
Oct 3, 2024176.40177.50174.40176.25173.1325,440
Oct 2, 2024174.20178.10173.90178.10174.9428,484
Oct 1, 2024169.65174.20169.30173.25170.1819,353
Sep 30, 2024171.35172.50168.50169.40166.4039,364
Sep 27, 2024168.65171.30168.50170.40167.3825,128
Sep 26, 2024172.80174.10167.90168.60165.6185,548
Sep 25, 2024186.65186.70180.90182.75179.5160,335
Sep 24, 2024188.90190.20188.20188.90185.5521,397
Sep 23, 2024189.40189.60187.80189.40186.0421,754
Sep 20, 2024187.35189.20187.18187.35184.0319,979
Sep 19, 2024188.30189.30187.50188.30184.9635,701
Sep 18, 2024185.30186.10184.00185.30182.0231,990
Sep 17, 2024183.40184.50182.90183.40180.1510,655
Sep 16, 2024181.20183.30181.00183.20179.959,817
Sep 13, 2024179.70182.60179.90181.55178.3325,113
Sep 12, 2024178.90179.50177.90178.90175.7319,946
Sep 11, 2024174.65177.50175.90176.40173.2735,400
Sep 10, 2024178.90179.70173.90174.95171.8522,614
Sep 9, 2024179.65180.20175.80179.60176.4273,023
Sep 6, 2024184.15185.80183.90184.15180.8910,932
Sep 5, 2024185.30186.50184.40185.30182.0224,135
Sep 4, 2024180.00186.90181.50185.60182.3149,887
Sep 3, 2024188.15189.30184.00184.25180.9810,441
Sep 2, 2024187.80189.10187.00187.80184.4713,163
Aug 30, 2024192.30191.20187.30188.40185.0612,934
Aug 29, 2024188.70190.90188.20188.95185.6012,852
Aug 28, 2024192.20193.20186.50188.20184.8646,305
Aug 27, 2024198.40198.24194.90196.20192.7219,261
Aug 23, 2024197.05197.30195.40194.90191.457,425
Aug 22, 2024193.30194.60192.80193.30189.877,774
Aug 21, 2024193.70195.40192.50193.70190.2785,195
Aug 20, 2024198.75196.10193.50193.90190.4614,247
Aug 19, 2024197.25198.00196.00197.40193.905,731
Aug 16, 2024197.75198.40195.80195.60192.1320,047
Aug 15, 2024193.60196.20193.40195.60192.138,033
Aug 14, 2024192.05193.90191.80192.05188.6523,630
Aug 13, 2024192.60192.58191.00192.60189.197,971
Aug 12, 2024191.25191.90190.10191.25187.8614,290
Aug 9, 2024189.30190.90189.00189.30185.9418,958
Aug 8, 2024192.90192.20187.30188.60185.2627,738
Aug 7, 2024198.00195.20191.80193.55190.1222,930
Aug 6, 2024192.60195.10189.50190.50187.125,295
Aug 5, 2024188.25194.60187.80189.60186.2431,610
Aug 2, 2024203.65204.60201.60203.35199.7528,708
Aug 1, 2024211.30211.80205.60206.50202.848,479
Jul 31, 2024210.80213.40210.40213.30209.5214,463
Jul 30, 2024210.60211.40208.60210.60206.8724,103
Jul 29, 2024202.00212.60208.60210.40206.6713,130
Jul 26, 2024216.00217.80208.60209.10205.3921,948
Jul 25, 2024213.30216.20208.00214.00210.2129,036
Jul 24, 2024208.80211.00207.00208.80205.1050,892
Jul 23, 2024211.60212.00208.60209.20205.4923,602
Jul 22, 2024208.90211.00209.00209.10205.3921,791
Jul 19, 2024207.60209.80202.40207.60203.9211,524
Jul 18, 2024204.15206.80202.40206.20202.5568,501
Jul 17, 2024200.60204.20201.20204.50200.889,155
Jul 16, 2024199.85200.60198.40199.85196.3125,462
Jul 15, 2024201.20202.60199.70201.20197.635,878
Jul 12, 2024198.30203.60196.40200.60197.0438,636
Jul 11, 2024195.20199.40196.50197.10193.6114,579
Jul 10, 2024200.00200.80195.80197.80194.2922,935
Jul 9, 2024199.05199.30197.70199.05195.5214,415
Jul 8, 2024199.50202.40198.60199.50195.961,415,055
Jul 5, 2024201.80203.80200.60201.60198.039,553
Jul 4, 2024202.30203.80200.40202.30198.7111,356
Jul 3, 2024202.20202.40201.00202.20198.623,008
Jul 2, 2024201.70203.20200.80201.70198.12220,676
Jul 1, 2024202.55203.00201.00202.55198.9621,173
Jun 28, 2024199.10202.60199.80201.00197.4414,646
Jun 27, 2024196.50199.40197.50198.75195.2316,571
Jun 26, 2024197.15200.00194.80194.60191.1547,965
Jun 25, 2024196.50198.20195.90196.50193.027,357
Jun 24, 2024196.15197.30194.30196.15192.6715,540
Jun 21, 2024195.60196.90194.30195.60192.1317,938
Jun 20, 2024195.00195.90190.50195.70192.2312,623
Jun 19, 2024193.85195.30191.30191.80188.4032,405
Jun 18, 2024189.85191.70188.50189.85186.4849,821
Jun 17, 2024188.35190.40187.20188.10184.7719,929
Jun 14, 2024190.00190.10187.00188.45185.1127,031
Jun 13, 2024192.85193.30189.00190.70187.3286,507
Jun 12, 2024185.00194.50186.90193.00189.5820,094
Jun 11, 2024191.25191.30187.70189.30185.9419,278
Jun 10, 2024186.15190.20184.90190.20186.8310,387
Jun 7, 2024188.80188.40186.10186.60183.297,518
Jun 6, 2024189.20189.60188.20189.20185.8512,284
Jun 5, 2024185.65188.60183.80187.75184.426,496
Jun 4, 2024191.05191.20183.20183.20179.9510,915
Jun 3, 2024197.15197.40191.10192.80189.3810,566
May 31, 2024193.80194.90192.80193.80190.3634,725
May 30, 2024196.00197.30188.00194.05190.6160,224
May 29, 2024189.95191.70188.00187.75184.4223,792
May 28, 2024188.60189.90186.90188.60185.2612,682
May 24, 2024183.85185.60183.60183.85180.5929,250
May 23, 2024190.30188.00184.30184.50181.2346,538
May 22, 2024187.55190.20186.40187.50184.1810,364
May 21, 2024188.25189.40186.70188.45185.1123,799
May 20, 2024187.90187.90187.90187.90184.57-
May 17, 2024187.90187.90187.90187.90184.57-
May 16, 2024185.90188.40185.10187.90184.5710,154
May 15, 2024188.30189.40184.70186.20182.9020,816
May 14, 2024187.85189.70186.40187.85184.5234,098
May 13, 2024186.90188.30186.20186.90183.5910,865
May 10, 2024184.80187.80185.10186.45183.1522,764
May 9, 2024182.35182.35182.35182.35179.12-
May 8, 2024184.50185.50182.20182.35179.1255,028
May 7, 2024 3.00 Dividend
May 7, 2024181.15183.80180.60183.35180.1025,368
May 3, 2024182.10183.30179.80180.15174.0135,064
May 2, 2024179.15179.64179.64181.90175.7057,918
May 1, 2024179.80179.80179.80179.80173.67-
Apr 30, 2024181.50184.10179.90179.80173.6746,420
Apr 29, 2024182.50182.80179.50180.65174.4911,621
Apr 26, 2024181.55182.02178.50180.85174.69268,390
Apr 25, 2024177.85182.30174.40179.30173.19255,919
Apr 24, 2024178.45178.80173.50174.55168.60130,668
Apr 23, 2024175.75176.50173.00175.75169.7683,507
Apr 22, 2024174.20176.40173.00174.20168.2650,272
Apr 19, 2024180.00177.50174.70175.85169.86102,415
Apr 18, 2024177.50178.44176.30177.50171.45104,227
Apr 17, 2024176.15178.60175.10178.30172.2266,466
Apr 16, 2024180.35180.88176.70178.20172.13294,498
Apr 15, 2024183.65183.90180.90181.40175.22224,823
Apr 12, 2024180.25184.04181.22182.15175.9479,564
Apr 11, 2024173.90182.30179.00180.75174.59203,168
Apr 10, 2024179.60178.58174.60175.20169.2379,560
Apr 9, 2024178.75181.20177.00178.55172.46108,951
Apr 8, 2024177.65179.90176.10179.70173.5858,683
Apr 5, 2024177.10178.00175.50177.00170.9776,805
Apr 4, 2024180.30181.20177.70178.30172.22157,203
Apr 3, 2024178.80180.70177.40178.90172.80331,355
Apr 2, 2024172.65178.90172.50178.80172.71221,352
Mar 28, 2024172.60172.60172.60172.60166.72-
Mar 27, 2024171.93172.57171.49172.60166.7236,007
Mar 26, 2024170.85173.40169.95172.60166.72114,339
Mar 25, 2024170.80173.80168.90172.73166.84684,708
Mar 22, 2024172.05171.65168.32169.80164.01175,603
Mar 21, 2024173.63173.52169.70169.98164.18136,954
Mar 20, 2024172.85174.25172.70172.85166.96103,003
Mar 19, 2024172.15174.60170.60172.27166.4046,480
Mar 18, 2024171.27172.20169.80171.27165.4475,363
Mar 15, 2024164.30171.40162.25171.30165.46116,410
Mar 14, 2024162.15163.90161.20164.05158.46102,497
Mar 13, 2024160.50162.46159.90162.30156.77187,749
Mar 12, 2024160.27160.97158.25160.27154.8172,257
Mar 11, 2024157.38159.35156.05157.40152.0436,778
Mar 8, 2024161.00161.40158.35159.43153.9954,607
Mar 7, 2024155.10160.75159.00159.73154.2879,973
Mar 6, 2024157.80159.60157.65159.68154.23742,559
Mar 5, 2024159.63160.45157.99159.63154.1851,821
Mar 4, 2024159.35160.60159.00159.35153.92131,332
Mar 1, 2024156.40161.20155.70158.32152.93946,266
Feb 29, 2024150.48155.95145.35155.75150.44255,356
Feb 28, 2024147.05147.85143.95147.15142.13362,761
Feb 27, 2024146.60148.40145.00147.07142.06260,880
Feb 26, 2024141.38146.15142.50145.88140.9051,842